Amundi Index Solutions - Amundi Index MSCI Emerging Markets (0P00012O3T.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:00PM BST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 139,855.00 | 139,855.00 | 139,855.00 | 139,855.00 | 139,855.00 | - |
| 02 May 2024 | 139,340.00 | 139,340.00 | 139,340.00 | 139,340.00 | 139,340.00 | - |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 136,311.00 | 136,311.00 | 136,311.00 | 136,311.00 | 136,311.00 | - |
| 29 Apr 2024 | 138,367.00 | 138,367.00 | 138,367.00 | 138,367.00 | 138,367.00 | - |
| 26 Apr 2024 | 137,999.00 | 137,999.00 | 137,999.00 | 137,999.00 | 137,999.00 | - |
| 25 Apr 2024 | 135,925.00 | 135,925.00 | 135,925.00 | 135,925.00 | 135,925.00 | - |
| 24 Apr 2024 | 135,729.00 | 135,729.00 | 135,729.00 | 135,729.00 | 135,729.00 | - |
| 23 Apr 2024 | 135,341.00 | 135,341.00 | 135,341.00 | 135,341.00 | 135,341.00 | - |
| 22 Apr 2024 | 135,441.00 | 135,441.00 | 135,441.00 | 135,441.00 | 135,441.00 | - |
| 19 Apr 2024 | 133,298.00 | 133,298.00 | 133,298.00 | 133,298.00 | 133,298.00 | - |
| 18 Apr 2024 | 133,490.00 | 133,490.00 | 133,490.00 | 133,490.00 | 133,490.00 | - |
| 17 Apr 2024 | 134,017.00 | 134,017.00 | 134,017.00 | 134,017.00 | 134,017.00 | - |
| 16 Apr 2024 | 132,346.00 | 132,346.00 | 132,346.00 | 132,346.00 | 132,346.00 | - |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 136,590.00 | 136,590.00 | 136,590.00 | 136,590.00 | 136,590.00 | - |
| 11 Apr 2024 | 137,420.00 | 137,420.00 | 137,420.00 | 137,420.00 | 137,420.00 | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | 135,766.00 | 135,766.00 | 135,766.00 | 135,766.00 | 135,766.00 | - |
| 08 Apr 2024 | 136,891.00 | 136,891.00 | 136,891.00 | 136,891.00 | 136,891.00 | - |
| 05 Apr 2024 | 136,773.00 | 136,773.00 | 136,773.00 | 136,773.00 | 136,773.00 | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 134,778.00 | 134,778.00 | 134,778.00 | 134,778.00 | 134,778.00 | - |
| 02 Apr 2024 | 137,797.00 | 137,797.00 | 137,797.00 | 137,797.00 | 137,797.00 | - |
| 28 Mar 2024 | 134,265.00 | 134,265.00 | 134,265.00 | 134,265.00 | 134,265.00 | - |
| 27 Mar 2024 | 135,377.00 | 135,377.00 | 135,377.00 | 135,377.00 | 135,377.00 | - |
| 26 Mar 2024 | 135,812.00 | 135,812.00 | 135,812.00 | 135,812.00 | 135,812.00 | - |
| 25 Mar 2024 | 135,103.00 | 135,103.00 | 135,103.00 | 135,103.00 | 135,103.00 | - |
| 22 Mar 2024 | 135,932.00 | 135,932.00 | 135,932.00 | 135,932.00 | 135,932.00 | - |
| 21 Mar 2024 | 136,396.00 | 136,396.00 | 136,396.00 | 136,396.00 | 136,396.00 | - |
| 20 Mar 2024 | 132,275.00 | 132,275.00 | 132,275.00 | 132,275.00 | 132,275.00 | - |
| 19 Mar 2024 | 131,684.00 | 131,684.00 | 131,684.00 | 131,684.00 | 131,684.00 | - |
| 18 Mar 2024 | 134,336.00 | 134,336.00 | 134,336.00 | 134,336.00 | 134,336.00 | - |
| 15 Mar 2024 | 132,223.00 | 132,223.00 | 132,223.00 | 132,223.00 | 132,223.00 | - |
| 14 Mar 2024 | 135,473.00 | 135,473.00 | 135,473.00 | 135,473.00 | 135,473.00 | - |
| 13 Mar 2024 | 134,644.00 | 134,644.00 | 134,644.00 | 134,644.00 | 134,644.00 | - |
| 12 Mar 2024 | 135,073.00 | 135,073.00 | 135,073.00 | 135,073.00 | 135,073.00 | - |
| 11 Mar 2024 | 133,516.00 | 133,516.00 | 133,516.00 | 133,516.00 | 133,516.00 | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 132,559.00 | 132,559.00 | 132,559.00 | 132,559.00 | 132,559.00 | - |
| 06 Mar 2024 | 132,704.00 | 132,704.00 | 132,704.00 | 132,704.00 | 132,704.00 | - |
| 05 Mar 2024 | 132,017.00 | 132,017.00 | 132,017.00 | 132,017.00 | 132,017.00 | - |
| 04 Mar 2024 | 132,035.00 | 132,035.00 | 132,035.00 | 132,035.00 | 132,035.00 | - |
| 01 Mar 2024 | 133,233.00 | 133,233.00 | 133,233.00 | 133,233.00 | 133,233.00 | - |
| 29 Feb 2024 | 132,772.00 | 132,772.00 | 132,772.00 | 132,772.00 | 132,772.00 | - |
| 28 Feb 2024 | 132,438.00 | 132,438.00 | 132,438.00 | 132,438.00 | 132,438.00 | - |
| 27 Feb 2024 | 131,800.00 | 131,800.00 | 131,800.00 | 131,800.00 | 131,800.00 | - |
| 26 Feb 2024 | 132,779.00 | 132,779.00 | 132,779.00 | 132,779.00 | 132,779.00 | - |
| 23 Feb 2024 | 133,371.00 | 133,371.00 | 133,371.00 | 133,371.00 | 133,371.00 | - |
| 22 Feb 2024 | 134,123.00 | 134,123.00 | 134,123.00 | 134,123.00 | 134,123.00 | - |
| 21 Feb 2024 | 133,045.00 | 133,045.00 | 133,045.00 | 133,045.00 | 133,045.00 | - |
| 20 Feb 2024 | 132,311.00 | 132,311.00 | 132,311.00 | 132,311.00 | 132,311.00 | - |
| 19 Feb 2024 | 132,748.00 | 132,748.00 | 132,748.00 | 132,748.00 | 132,748.00 | - |
| 16 Feb 2024 | 132,741.00 | 132,741.00 | 132,741.00 | 132,741.00 | 132,741.00 | - |
| 15 Feb 2024 | 131,616.00 | 131,616.00 | 131,616.00 | 131,616.00 | 131,616.00 | - |
| 14 Feb 2024 | 130,846.00 | 130,846.00 | 130,846.00 | 130,846.00 | 130,846.00 | - |
| 13 Feb 2024 | 129,844.00 | 129,844.00 | 129,844.00 | 129,844.00 | 129,844.00 | - |
| 12 Feb 2024 | 129,620.00 | 129,620.00 | 129,620.00 | 129,620.00 | 129,620.00 | - |
| 09 Feb 2024 | 129,325.00 | 129,325.00 | 129,325.00 | 129,325.00 | 129,325.00 | - |
| 08 Feb 2024 | 128,623.00 | 128,623.00 | 128,623.00 | 128,623.00 | 128,623.00 | - |
| 07 Feb 2024 | 129,013.00 | 129,013.00 | 129,013.00 | 129,013.00 | 129,013.00 | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 129,045.00 | 129,045.00 | 129,045.00 | 129,045.00 | 129,045.00 | - |
| 02 Feb 2024 | 126,891.00 | 126,891.00 | 126,891.00 | 126,891.00 | 126,891.00 | - |
| 01 Feb 2024 | 125,843.00 | 125,843.00 | 125,843.00 | 125,843.00 | 125,843.00 | - |
| 31 Jan 2024 | 125,913.00 | 125,913.00 | 125,913.00 | 125,913.00 | 125,913.00 | - |
| 30 Jan 2024 | 127,200.00 | 127,200.00 | 127,200.00 | 127,200.00 | 127,200.00 | - |
| 29 Jan 2024 | 128,333.00 | 128,333.00 | 128,333.00 | 128,333.00 | 128,333.00 | - |
| 26 Jan 2024 | 127,256.00 | 127,256.00 | 127,256.00 | 127,256.00 | 127,256.00 | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | 125,179.00 | 125,179.00 | 125,179.00 | 125,179.00 | 125,179.00 | - |
| 23 Jan 2024 | 125,833.00 | 125,833.00 | 125,833.00 | 125,833.00 | 125,833.00 | - |
| 22 Jan 2024 | 123,334.00 | 123,334.00 | 123,334.00 | 123,334.00 | 123,334.00 | - |
| 19 Jan 2024 | 125,821.00 | 125,821.00 | 125,821.00 | 125,821.00 | 125,821.00 | - |
| 18 Jan 2024 | 124,656.00 | 124,656.00 | 124,656.00 | 124,656.00 | 124,656.00 | - |
| 17 Jan 2024 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | 124,400.00 | - |
| 16 Jan 2024 | 125,952.00 | 125,952.00 | 125,952.00 | 125,952.00 | 125,952.00 | - |
| 15 Jan 2024 | 128,422.00 | 128,422.00 | 128,422.00 | 128,422.00 | 128,422.00 | - |
| 12 Jan 2024 | 128,293.00 | 128,293.00 | 128,293.00 | 128,293.00 | 128,293.00 | - |
| 11 Jan 2024 | 127,308.00 | 127,308.00 | 127,308.00 | 127,308.00 | 127,308.00 | - |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 128,450.00 | 128,450.00 | 128,450.00 | 128,450.00 | 128,450.00 | - |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | - | - | - | - | - | - |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 130,623.00 | 130,623.00 | 130,623.00 | 130,623.00 | 130,623.00 | - |
| 28 Dec 2023 | 131,597.00 | 131,597.00 | 131,597.00 | 131,597.00 | 131,597.00 | - |
| 27 Dec 2023 | 129,730.00 | 129,730.00 | 129,730.00 | 129,730.00 | 129,730.00 | - |
| 22 Dec 2023 | 128,121.00 | 128,121.00 | 128,121.00 | 128,121.00 | 128,121.00 | - |
| 21 Dec 2023 | 129,499.00 | 129,499.00 | 129,499.00 | 129,499.00 | 129,499.00 | - |
| 20 Dec 2023 | 129,254.00 | 129,254.00 | 129,254.00 | 129,254.00 | 129,254.00 | - |
| 19 Dec 2023 | 127,429.00 | 127,429.00 | 127,429.00 | 127,429.00 | 127,429.00 | - |
| 18 Dec 2023 | 129,490.00 | 129,490.00 | 129,490.00 | 129,490.00 | 129,490.00 | - |
| 15 Dec 2023 | 129,311.00 | 129,311.00 | 129,311.00 | 129,311.00 | 129,311.00 | - |
| 14 Dec 2023 | 127,613.00 | 127,613.00 | 127,613.00 | 127,613.00 | 127,613.00 | - |
| 13 Dec 2023 | 127,468.00 | 127,468.00 | 127,468.00 | 127,468.00 | 127,468.00 | - |
| 12 Dec 2023 | 127,504.00 | 127,504.00 | 127,504.00 | 127,504.00 | 127,504.00 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.